7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,179 (24/07/17) | 1,635 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,179 (24/07/17) | 1,635 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,878 | 1,880 | 1,800 | 1,816 | -40 | -2.2 | 400,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,881 | 1,904 | 1,850 | 1,878 | +8 | +0.4 | 659,800 |
| 9/22 | 1,891 | 1,936 | 1,863 | 1,870 | -34 | -1.8 | 540,600 |
| 9/15 | 1,900 | 1,908 | 1,861 | 1,904 | +16 | +0.9 | 503,800 |
| 9/8 | 1,889 | 1,929 | 1,877 | 1,888 | +4 | +0.2 | 763,900 |
| 9/1 | 1,814 | 1,887 | 1,806 | 1,884 | +91 | +5.1 | 1,034,500 |
| 8/25 | 1,778 | 1,795 | 1,755 | 1,793 | +11 | +0.6 | 915,700 |
| 8/18 | 1,790 | 1,794 | 1,764 | 1,782 | -9 | -0.5 | 779,900 |
| 8/10 | 1,754 | 1,791 | 1,739 | 1,791 | +36 | +2.1 | 684,300 |
| 8/4 | 1,777 | 1,793 | 1,723 | 1,755 | -4 | -0.2 | 1,000,800 |
| 7/28 | 1,771 | 1,771 | 1,735 | 1,759 | +1 | +0.1 | 634,500 |
| 7/21 | 1,738 | 1,788 | 1,738 | 1,758 | +25 | +1.4 | 284,300 |
| 7/14 | 1,774 | 1,793 | 1,719 | 1,733 | -26 | -1.5 | 525,300 |
| 7/7 | 1,812 | 1,849 | 1,751 | 1,759 | -37 | -2.1 | 731,500 |
| 6/30 | 1,790 | 1,819 | 1,774 | 1,796 | +6 | +0.3 | 898,600 |
| 6/23 | 1,819 | 1,821 | 1,781 | 1,790 | -28 | -1.5 | 1,105,900 |
| 6/16 | 1,835 | 1,845 | 1,791 | 1,818 | -2 | -0.1 | 1,121,700 |
| 6/9 | 1,859 | 1,875 | 1,798 | 1,820 | -1 | -0.1 | 839,800 |
| 6/2 | 1,891 | 1,901 | 1,789 | 1,821 | -48 | -2.6 | 634,900 |
| 5/26 | 1,869 | 1,906 | 1,851 | 1,869 | -2 | -0.1 | 685,800 |
| 5/19 | 1,847 | 1,888 | 1,828 | 1,871 | +41 | +2.2 | 822,100 |
| 5/12 | 1,769 | 1,844 | 1,760 | 1,830 | +52 | +2.9 | 767,800 |
| 5/2 | 1,773 | 1,791 | 1,768 | 1,778 | +18 | +1.0 | 126,600 |
| 4/28 | 1,744 | 1,764 | 1,708 | 1,760 | +17 | +1.0 | 380,700 |
| 4/21 | 1,761 | 1,773 | 1,730 | 1,743 | +2 | +0.1 | 241,900 |
| 4/14 | 1,741 | 1,770 | 1,720 | 1,741 | +19 | +1.1 | 422,600 |
| 4/7 | 1,813 | 1,813 | 1,693 | 1,722 | -81 | -4.5 | 449,500 |
| 3/31 | 1,765 | 1,827 | 1,753 | 1,803 | +66 | +3.8 | 590,800 |
| 3/24 | 1,674 | 1,745 | 1,659 | 1,737 | +34 | +2.0 | 363,500 |
| 3/17 | 1,756 | 1,760 | 1,661 | 1,703 | -82 | -4.6 | 658,300 |
| 3/10 | 1,774 | 1,821 | 1,761 | 1,785 | +19 | +1.1 | 690,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
